XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	109.89	110.64	109.61	110.04	110.04	1.13%	8,612,565
Oct 1, 2026	109.21	109.38	107.99	108.81	108.81	-0.03%	7,737,346
Sep 30, 2026	109.26	109.70	108.61	108.84	108.84	-0.28%	5,618,661
Sep 29, 2026	109.35	109.57	108.68	109.15	109.15	0.14%	7,663,621
Sep 28, 2026	109.64	109.93	108.91	109.00	109.00	-1.41%	6,413,000
Sep 25, 2026	110.67	110.92	109.65	110.56	110.56	0.22%	6,082,819
Sep 24, 2026	110.16	110.90	109.62	110.32	110.32	-0.30%	4,949,539
Sep 23, 2026	111.71	112.08	110.36	110.65	110.65	-1.50%	6,827,869
Sep 22, 2026	112.98	113.29	111.98	112.33	112.33	0.09%	7,338,513
Sep 21, 2026	111.54	112.61	111.12	112.23	112.23	1.30%	4,977,191
Sep 18, 2026	111.46	111.77	110.63	111.03	110.79	-0.32%	5,418,889
Sep 17, 2026	112.04	112.24	111.17	111.39	111.15	1.10%	4,508,651
Sep 16, 2026	111.10	111.46	109.63	110.18	109.94	-0.63%	8,875,133
Sep 15, 2026	112.53	112.63	110.56	110.88	110.64	-1.75%	12,691,188
Sep 14, 2026	112.31	113.28	112.11	112.85	112.60	-0.10%	5,276,401
Sep 11, 2026	112.87	113.25	112.55	112.96	112.71	0.89%	4,536,751
Sep 10, 2026	111.49	112.65	111.02	111.96	111.71	-0.44%	5,814,603
Sep 9, 2026	112.96	113.27	112.27	112.46	112.21	-1.34%	7,683,858
Sep 8, 2026	114.47	114.63	113.75	113.99	113.74	-0.80%	7,821,202
Sep 4, 2026	115.26	115.74	114.46	114.91	114.66	-1.33%	5,120,236
Sep 3, 2026	115.93	117.07	115.83	116.46	116.20	1.39%	5,658,703
Sep 2, 2026	114.99	115.11	114.25	114.86	114.61	0.24%	4,238,602
Sep 1, 2026	115.42	115.62	114.32	114.59	114.34	-1.72%	5,883,310
Aug 31, 2026	116.56	117.14	116.29	116.59	116.33	-0.53%	4,912,744
Aug 28, 2026	116.71	117.57	116.38	117.21	116.95	1.15%	4,505,756
Aug 27, 2026	116.54	116.62	115.81	115.88	115.63	-1.09%	5,231,609
Aug 26, 2026	117.69	117.84	116.75	117.16	116.90	-0.67%	3,271,701
Aug 25, 2026	118.41	118.57	117.75	117.95	117.69	-0.30%	4,156,401
Aug 24, 2026	118.38	118.79	118.07	118.30	118.04	0.24%	4,662,421
Aug 21, 2026	117.44	118.43	116.74	118.02	117.76	1.15%	6,561,410
Aug 20, 2026	117.05	117.40	116.38	116.68	116.42	-1.61%	5,156,014
Aug 19, 2026	116.90	119.06	116.73	118.59	118.33	1.92%	7,526,407
Aug 18, 2026	116.70	117.58	116.07	116.36	116.10	-0.33%	5,287,015
Aug 17, 2026	117.96	117.96	116.49	116.75	116.49	-1.23%	6,884,914
Aug 14, 2026	118.47	119.18	118.09	118.20	117.94	-0.21%	3,839,277
Aug 13, 2026	118.04	118.93	117.89	118.45	118.19	0.48%	4,521,072
Aug 12, 2026	119.32	119.32	117.55	117.89	117.63	-1.13%	4,486,935
Aug 11, 2026	119.67	119.96	119.11	119.24	118.98	-0.36%	3,788,630
Aug 10, 2026	119.23	119.86	118.86	119.67	119.41	-0.16%	4,466,197
Aug 7, 2026	118.52	120.44	118.50	119.86	119.60	1.49%	5,077,365
Aug 6, 2026	118.61	118.80	117.71	118.10	117.84	-0.46%	4,827,897
Aug 5, 2026	119.28	119.64	118.07	118.64	118.38	0.30%	6,117,485
Aug 4, 2026	117.53	118.57	117.12	118.29	118.03	0.07%	10,500,947
Aug 3, 2026	117.64	119.12	117.64	118.21	117.95	1.83%	10,041,503
Jul 31, 2026	115.44	116.39	114.97	116.09	115.83	3.29%	13,158,076
Jul 30, 2026	112.17	112.80	111.46	112.39	112.14	0.70%	8,074,561
Jul 29, 2026	111.95	113.59	111.44	111.61	111.36	-0.77%	7,534,395
Jul 28, 2026	111.66	112.53	111.25	112.48	112.23	1.48%	6,018,139
Jul 27, 2026	110.87	111.36	110.30	110.84	110.60	1.31%	6,979,358
Jul 24, 2026	109.10	109.94	108.65	109.41	109.17	0.60%	8,210,826